CTCP Phát triển Điện lực Việt Nam (vpd)

26.60
0.10
(0.38%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-16) 		0.79 3.06% 169,800 6,700 0.2
25.71
27
26.50
2 tháng
(2024-11-15) 		1.17 4.61% 413,800 7,000 0.2
25.05
27
26.50
3 tháng
(2024-10-16) 		0.74 2.87% 554,300 8,200 0.2
25.05
27
26.50
6 tháng
(2024-07-18) 		1.17 4.60% 986,700 8,000 0.2
24.55
27
26.50
12 tháng
(2024-01-22) 		4.79 22.04% 3,435,100 314,300 8.0
21.41
27
26.50
24 tháng
(2023-01-27) 		6.38 31.70% 6,686,300 960,500 31.0
19.11
27
26.50
36 tháng
(2022-02-07) 		12.56 90.06% 19,422,500 27,615,465 805.9
13.58
27
26.50
60 tháng
(2020-02-10) 		14.65 123.72% 30,138,280 27,671,855 807.0
9.48
27
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2024
23.52
 44,600 22.90 23.52 22.90 4,900 0 0.1
28/03/2024
22.90
 179,700 23.03 23.03 22.64 64,900 0 1.7
27/03/2024
22.90
 20,600 22.90 22.90 22.73 8,000 0 0.2
26/03/2024
22.55
 10,900 22.55 22.55 22.55 7,400 0 0.2
25/03/2024
22.51
 57,400 22.33 22.59 22.33 19,200 0 0.5
22/03/2024
22.51
 17,200 22.37 22.51 22.29 5,500 0 0.1
21/03/2024
22.37
 97,000 22.29 22.37 22.24 50,300 0 1.3
20/03/2024
22.33
 21,300 22.24 22.33 22.20 9,000 0 0.2
19/03/2024
22.33
 19,900 22.07 22.33 22.07 9,000 0 0.2
18/03/2024
22.37
 28,300 22.07 22.37 22.02 14,400 0 0.4
15/03/2024
22.37
 75,100 22.24 22.37 22.20 0 0 0
14/03/2024
22.24
 2,400 22.24 22.24 22.24 1,000 0 0.0
13/03/2024
22.33
 5,100 22.24 22.33 22.24 2,000 0 0.1
12/03/2024
22.37
 17,000 22.24 22.37 22.20 3,800 400 0.1
11/03/2024
22.37
 8,900 22.33 22.37 22.29 4,100 0 0.1
08/03/2024
22.37
 6,100 22.33 22.46 22.33 1,000 0 0.0
07/03/2024
22.33
 7,200 22.20 22.42 22.20 3,300 0 0.1
06/03/2024
22.51
 4,400 22.46 22.55 22.46 2,000 0 0.1
05/03/2024
22.55
 22,100 22.29 22.55 22.29 5,100 0 0.1
04/03/2024
22.29
 27,900 22.24 22.29 22.24 8,100 0 0.2
01/03/2024
22.24
 10,500 22.20 22.29 22.20 3,000 0 0.1
29/02/2024
22.29
 3,700 22.20 22.29 22.20 2,500 0 0.1
28/02/2024
22.11
 10,400 22.46 22.51 22.11 3,000 0 0.1
27/02/2024
22.29
 28,700 22.29 22.51 21.93 4,300 400 0.1
26/02/2024
22.29
 15,000 22.20 22.29 22.20 5,000 0 0.1
23/02/2024
22.20
 23,300 22.15 22.20 22.02 12,000 0 0.3
22/02/2024
21.98
 17,300 22.02 22.11 21.71 2,400 0 0.1
21/02/2024
21.98
 22,800 21.85 21.98 21.85 7,600 0 0.2
20/02/2024
21.80
 21,000 21.71 21.80 21.71 5,000 0 0.1
19/02/2024
21.67
 6,700 21.67 21.67 21.58 2,000 0 0.0
16/02/2024
21.67
 6,100 21.58 21.67 21.58 2,000 0 0.0
15/02/2024
21.41
 1,100 21.41 21.41 21.41 500 0 0.0
07/02/2024
21.58
 6,800 21.63 21.63 21.49 2,500 0 0.1
06/02/2024
21.63
 4,500 21.41 21.63 21.41 2,000 0 0.0
05/02/2024
21.71
 5,300 21.32 21.76 21.27 100 0 0.0
02/02/2024
21.58
 1,500 21.58 21.58 21.58 0 0 0
01/02/2024
21.71
 4,600 21.23 21.71 21.23 2,000 0 0.0
31/01/2024
21.58
 9,600 21.41 21.63 21.41 7,900 0 0.2
30/01/2024
21.63
 4,800 21.23 21.63 21.14 1,400 0 0.0
29/01/2024
21.63
 13,400 21.58 21.63 21.45 0 0 0
26/01/2024
21.58
 3,200 21.14 21.58 21.14 0 0 0
25/01/2024
21.58
 400 21.36 21.58 21.36 0 0 0
24/01/2024
21.63
 3,100 21.58 21.63 21.14 1,300 0 0.0
23/01/2024
21.71
 3,600 21.58 21.71 21.58 1,500 600 0.0
22/01/2024
21.71
 20,600 21.63 21.80 21.63 6,300 0 0.2
19/01/2024
21.67
 27,800 21.58 21.67 21.58 11,600 0 0.3
18/01/2024
21.58
 15,500 21.58 21.67 21.58 11,800 0 0.3
17/01/2024
21.58
 16,100 21.58 21.63 21.54 8,000 0 0.2
16/01/2024
21.63
 7,500 21.58 21.63 21.32 2,000 0 0.0
15/01/2024
21.58
 24,300 21.32 21.67 21.32 8,000 0 0.2
12/01/2024
21.18
 19,900 21.27 21.36 21.05 5,200 0 0.1
11/01/2024
20.96
 17,700 22.15 22.15 20.92 8,400 0 0.2
10/01/2024
20.92
 9,500 20.48 20.96 20.48 4,600 0 0.1
09/01/2024
20.52
 18,200 20.70 20.70 20.48 5,300 0 0.1
08/01/2024
20.70
 23,700 20.70 21.05 20.26 9,400 0 0.2
05/01/2024
20.88
 20,500 20.74 21.05 20.70 8,000 0 0.2
04/01/2024
21.05
 7,500 20.74 21.05 20.74 2,000 0 0.0
03/01/2024
20.79
 2,200 20.79 20.79 20.74 0 0 0
02/01/2024
20.66
 2,000 20.79 20.96 20.61 0 0 0
29/12/2023
20.79
 1,600 20.79 20.79 20.79 0 0 0
28/12/2023
20.79
 29,400 20.96 21.10 20.70 19,100 6,400 0.3
27/12/2023
20.96
 3,300 20.96 21.14 20.96 2,000 300 0.0
26/12/2023
20.96
 2,600 20.88 21.14 20.44 1,000 0 0.0
25/12/2023
20.88
 17,000 20.44 20.96 20.70 7,600 0 0.2
22/12/2023
20.44
 5,800 20.52 20.70 20.35 500 0 0.0
21/12/2023
20.52
 1,100 20.70 20.79 20.35 0 0 0
20/12/2023
20.70
 4,100 20.70 20.70 20.70 2,000 0 0.0
19/12/2023
20.70
 12,900 20.70 20.70 20.35 2,600 0 0.1
18/12/2023
20.70
 4,100 20.52 20.70 20.00 0 0 0
15/12/2023
20.52
 1,100 20.35 20.88 20.44 0 0 0
14/12/2023
20.35
 2,700 20.70 20.70 20.26 0 0 0
13/12/2023
20.70
 4,800 20.44 20.92 20.70 3,700 0 0.1
12/12/2023
20.44
 2,400 20.48 21.14 20.35 100 0 0.0
11/12/2023
20.48
 6,000 21.10 21.10 20.26 0 0 0
08/12/2023
21.10
 17,000 21.10 21.10 21.05 8,000 0 0.2
07/12/2023
21.10
 41,800 20.44 21.58 20.61 2,000 0 0.0
06/12/2023
20.44
 1,200 21.05 21.05 20.44 0 0 0
05/12/2023
21.05
 11,200 21.14 21.41 20.26 4,000 0 0.1
04/12/2023
21.14
 14,000 20.70 21.32 20.96 6,500 0 0.2
01/12/2023
20.70
 700 20.70 20.70 20.70 0 0 0
30/11/2023
20.70
 6,900 19.86 20.70 20.26 400 800 -0.0
29/11/2023
19.86
 3,700 20.39 20.39 19.86 0 0 0
28/11/2023
20.39
 9,000 20.26 20.39 20.35 1,100 0 0.0
27/11/2023
20.26
 400 20.26 20.30 20.26 0 0 0
24/11/2023
20.26
 1,000 20.35 21.14 20.26 0 0 0
23/11/2023
20.35
 200 20.26 20.35 20.35 0 0 0
22/11/2023
20.26
 2,800 21.01 21.01 20.22 0 200 -0.0
21/11/2023
21.01
 200 20.70 21.01 21.01 0 0 0
20/11/2023
20.70
 21,800 20.26 20.79 20.26 3,500 0 0.1
17/11/2023
20.26
 3,600 20.35 20.44 20.26 1,200 0 0.0
16/11/2023
20.35
 700 20.35 20.35 19.91 0 0 0
15/11/2023
20.35
 200 20.30 20.70 20.35 0 0 0
14/11/2023
20.30
 4,500 21.10 21.10 20.08 700 100 0.0
13/11/2023
21.10
 0 21.10 21.10 21.10 0 0 0
10/11/2023
21.10
 14,200 19.73 21.10 19.73 0 0 0
09/11/2023
19.73
 10,100 19.69 20.66 19.73 0 0 0
08/11/2023
19.69
 2,200 19.38 20.57 19.69 0 0 0
07/11/2023
19.38
 1,400 20.66 20.66 19.38 0 0 0
06/11/2023
20.66
 40,100 20.04 20.88 20.44 0 0 0
03/11/2023
20.04
 1,100 19.73 20.08 19.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |